Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EAFE Adaptive Curr Hedged MSCI Ishares ETF (NY: DEFA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.07 33.13 33.07 33.13 210 -0.25(-0.74%)
Jun 29, 2021 33.39 33.39 33.38 33.38 2,256 +0.04(+0.11%)
Jun 28, 2021 33.31 33.34 33.30 33.34 1,189 -0.22(-0.64%)
Jun 25, 2021 33.51 33.56 33.50 33.56 1,315 -0.01(-0.04%)
Jun 24, 2021 33.44 33.57 33.44 33.57 2,400 +0.41(+1.25%)
Jun 23, 2021 33.34 33.34 33.16 33.16 1,201 -0.23(-0.70%)
Jun 22, 2021 33.34 33.39 33.34 33.39 516 +0.03(+0.09%)
Jun 21, 2021 33.26 33.36 33.26 33.36 412 +0.37(+1.13%)
Jun 18, 2021 33.25 33.25 32.99 32.99 772 -0.64(-1.90%)
Jun 17, 2021 33.61 33.63 33.61 33.63 365 -0.19(-0.57%)
Jun 16, 2021 33.99 33.99 33.82 33.82 1,586 -0.12(-0.35%)
Jun 15, 2021 33.92 33.95 33.92 33.94 1,511 +0.05(+0.15%)
Jun 14, 2021 33.89 33.89 33.89 33.89 487 +0.02(+0.06%)
Jun 11, 2021 33.72 33.87 33.72 33.87 396 +0.14(+0.42%)
Jun 10, 2021 33.70 33.73 33.70 33.73 955 +0.10(+0.29%)
Jun 09, 2021 33.69 33.69 33.63 33.63 881 -0.11(-0.33%)
Jun 08, 2021 33.79 33.79 33.74 33.74 366 +0.02(+0.06%)
Jun 07, 2021 33.70 33.74 33.68 33.72 6,990 +0.08(+0.24%)
Jun 04, 2021 33.57 33.67 33.55 33.64 1,626 +0.24(+0.71%)
Jun 03, 2021 33.39 33.41 33.39 33.41 335 -0.11(-0.32%)
Jun 02, 2021 33.49 33.55 33.49 33.51 784 +0.14(+0.40%)
Jun 01, 2021 33.38 33.38 33.38 33.38 139 +0.03(+0.10%)
May 28, 2021 33.39 33.39 33.35 33.35 143 +0.13(+0.38%)
May 27, 2021 33.23 33.23 33.22 33.22 313 +0.10(+0.30%)
May 26, 2021 33.13 33.13 33.12 33.12 390 +0.02(+0.07%)
May 25, 2021 33.19 33.19 33.09 33.09 1,026 -0.02(-0.05%)
May 24, 2021 33.16 33.16 33.11 33.11 401 +0.17(+0.52%)
May 21, 2021 32.94 32.94 32.91 32.94 1,233 +0.07(+0.21%)
May 20, 2021 32.87 32.87 32.87 32.87 636 +0.38(+1.17%)
May 19, 2021 32.56 32.56 32.49 32.49 636 -0.26(-0.78%)
May 18, 2021 32.86 32.86 32.75 32.75 1,570 +0.06(+0.18%)
May 17, 2021 32.69 32.69 32.69 32.69 132 -0.12(-0.36%)
May 14, 2021 32.62 32.81 32.62 32.81 1,309 +0.52(+1.60%)
May 13, 2021 32.23 32.29 32.22 32.29 1,397 +0.26(+0.81%)
May 12, 2021 32.30 32.32 32.03 32.03 1,214 -0.46(-1.40%)
May 11, 2021 32.42 32.51 32.42 32.49 1,001 -0.44(-1.32%)
May 10, 2021 33.15 33.15 32.93 32.93 937 -0.15(-0.46%)
May 07, 2021 33.09 33.09 33.02 33.08 1,222 +0.30(+0.93%)
May 06, 2021 32.53 32.77 32.53 32.77 679 +0.17(+0.54%)
May 05, 2021 32.58 32.62 32.58 32.60 1,260 +0.44(+1.38%)
May 04, 2021 32.12 32.16 32.12 32.16 348 -0.43(-1.31%)
May 03, 2021 32.59 32.59 32.58 32.59 489 +0.37(+1.15%)
Apr 30, 2021 32.31 32.33 32.21 32.21 700 -0.36(-1.11%)
Apr 29, 2021 32.51 32.58 32.51 32.58 557 +0.03(+0.09%)
Apr 28, 2021 32.55 32.61 32.55 32.55 884 +0.02(+0.05%)
Apr 27, 2021 32.51 32.53 32.51 32.53 1,179 -0.06(-0.17%)
Apr 26, 2021 32.61 32.63 32.59 32.59 1,642 +0.01(+0.02%)
Apr 23, 2021 32.51 32.58 32.51 32.58 1,200 +0.25(+0.77%)
Apr 22, 2021 32.52 32.52 32.33 32.33 423 -0.05(-0.17%)
Apr 21, 2021 32.31 32.39 32.31 32.39 802 +0.31(+0.95%)
Apr 20, 2021 32.43 32.43 32.01 32.08 2,847 -0.58(-1.78%)
Apr 19, 2021 32.66 32.66 32.60 32.66 1,453 -0.13(-0.40%)
Apr 16, 2021 32.79 32.79 32.79 32.79 800 +0.27(+0.85%)
Apr 15, 2021 32.52 32.55 32.52 32.52 950 +0.23(+0.72%)
Apr 14, 2021 32.32 32.34 32.28 32.28 1,348 -0.01(-0.02%)
Apr 13, 2021 32.29 32.29 32.29 32.29 101 +0.13(+0.39%)
Apr 12, 2021 32.17 32.17 32.16 32.16 409 -0.18(-0.55%)
Apr 09, 2021 32.28 32.34 32.28 32.34 1,700 +0.12(+0.38%)
Apr 08, 2021 32.18 32.25 32.18 32.22 352 +0.13(+0.42%)
Apr 07, 2021 32.02 32.09 32.02 32.09 706 +0.09(+0.28%)
Apr 06, 2021 32.19 32.19 31.99 32.00 6,551 -0.45(-1.40%)
Apr 05, 2021 32.32 32.48 32.32 32.45 1,356 +0.45(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.